廣明 (6188)-國泰-松江券商分點個股進出

台股 » 個股 » 廣明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣明

(6188)

可現股當沖

股價
92.0
漲跌
▲1.8
漲幅
+2.00%
成交量
18,323張
產業
上櫃電腦及週邊類股
596人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣明 (6188)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	56.3	94.23	43.2	94.32	92.00	13.1	8,363	0.16%
2024/04/25	13	92.24	7	91.37	90.20	6	8,176	0.07%
2024/04/24	21	89.51	24.3	90.82	92.10	-3.3	7,934	-0.04%
2024/04/23	3.2	83.63	0	0.00	83.80	3.2	7,694	0.04%
2024/04/22	3.1	83.29	18	81.95	81.60	-14.9	7,640	-0.19%
2024/04/19	8.2	86.84	0	0.00	85.80	8.2	7,582	0.11%
2024/04/18	6	88.17	4	87.83	87.70	2	7,524	0.03%
2024/04/17	3	88.57	6	88.78	88.90	-3	7,504	-0.04%
2024/04/16	3.2	87.71	24	87.72	86.80	-20.8	7,438	-0.28%
2024/04/15	30.5	92.75	5	92.76	91.20	25.5	7,347	0.35%
2024/04/12	21	98.99	27	100.50	97.60	-6	7,182	-0.08%
2024/04/11	25	97.02	5	96.66	97.70	20	6,999	0.29%
2024/04/10	31.2	98.59	23	97.27	96.80	8.2	6,918	0.12%
2024/04/09	46.1	102.89	25	102.13	98.90	21.1	6,777	0.31%
2024/04/08	25	102.92	28.2	102.77	104.50	-3.2	6,255	-0.05%
2024/04/03	4	95.48	0	0.00	95.40	4	5,983	0.07%
2024/04/02	19.2	98.93	10.6	99.59	98.40	8.5	6,075	0.14%
2024/04/01	15.6	101.36	8	100.22	98.40	7.6	5,945	0.13%
2024/03/29	18	99.75	12	97.88	97.10	6	5,736	0.10%
2024/03/28	13	99.04	25	98.62	97.90	-12	5,592	-0.21%
2024/03/27	38	100.11	18	98.95	98.80	20	5,460	0.37%
2024/03/26	21.1	101.08	25.2	100.66	98.20	-4.2	5,226	-0.08%
2024/03/25	59.1	106.49	75	106.21	101.00	-15.9	4,925	-0.32%
2024/03/22	28	103.38	46.4	104.22	104.00	-18.4	4,324	-0.43%
2024/03/21	111	101.39	90.7	102.64	102.50	20.4	3,903	0.52%	大買/
2024/03/20	0	0.00	24	97.00	97.00	-24	2,840	-0.85%
2024/03/19	13	83.90	15	85.34	88.20	-2	2,761	-0.07%
2024/03/18	4	79.75	3	79.97	80.20	1	2,526	0.04%
2024/03/15	2	78.55	3	79.10	79.10	-1	2,535	-0.04%
2024/03/14	0	0.00	1	79.40	78.80	-1	2,526	-0.04%
2024/03/13	0	0.00	2	80.40	79.50	-2	2,530	-0.08%
2024/03/12	0	0.00	2	79.00	79.60	-2	2,548	-0.08%
2024/03/11	3	78.40	3	78.30	78.30	0	2,610	0.00%
2024/03/08	2	78.20	0	0.00	78.00	2	2,601	0.08%
2024/03/07	4	80.68	0	0.00	79.60	4	2,562	0.16%
2024/03/06	7	81.37	6.3	82.05	82.20	0.8	2,505	0.03%
2024/03/05	8	81.19	8.7	80.64	81.60	-0.7	2,458	-0.03%
2024/03/04	0	0.00	1	79.29	78.20	-1	2,331	-0.04%
2024/03/01	0	0.00	1	78.20	78.10	-1	2,317	-0.04%
2024/02/27	0	0.00	4	77.30	76.60	-4	2,315	-0.17%
2024/02/26	1	77.71	1	78.00	77.80	0	2,294	0.00%
2024/02/23	0	0.00	3.3	79.69	78.50	-3.3	2,283	-0.14%
2024/02/22	0	0.00	1	79.40	78.80	-1	2,279	-0.04%
2024/02/21	1.2	79.10	0	0.00	78.80	1.2	2,299	0.05%
2024/02/20	9	79.32	0	0.00	79.70	9	2,304	0.39%
2024/02/19	0	0.00	2.2	81.64	80.50	-2.2	2,312	-0.10%
2024/02/16	4.2	78.16	3.7	78.21	78.70	0.5	2,299	0.02%
2024/02/15	2	79.15	2	80.25	79.10	0	2,281	0.00%
2024/02/05	11.1	80.55	4	80.85	80.20	7.1	2,262	0.31%
2024/02/02	4	81.78	10.1	80.74	81.10	-6.1	2,253	-0.27%
2024/02/01	1	78.90	1	79.30	78.90	0	2,225	0.00%
2024/01/31	2	79.90	1	80.20	79.90	1	2,343	0.04%
2024/01/30	1	80.10	1.3	80.65	81.00	-0.3	2,358	-0.01%
2024/01/29	1	78.90	0	0.00	79.10	1	2,364	0.04%
2024/01/26	0.2	79.45	0	0.00	79.10	0.2	2,361	0.01%
2024/01/25	1.2	80.76	0	0.00	80.00	1.2	2,373	0.05%
2024/01/24	0.1	80.90	0.6	81.00	80.50	-0.5	2,373	-0.02%
2024/01/23	3	81.47	0	0.00	81.20	3	2,398	0.13%
2024/01/22	4	82.93	25	82.46	82.40	-21	2,381	-0.88%
2024/01/19	26	82.13	2.2	80.72	81.60	23.8	2,288	1.04%
2024/01/18	2.1	77.74	0.1	77.80	78.40	2	2,198	0.09%
2024/01/17	0	0.00	1.8	79.12	78.80	-1.8	2,203	-0.08%
2024/01/16	1	78.80	0	0.00	78.80	1	2,214	0.05%
2024/01/15	2	79.10	1	79.20	79.10	1	2,229	0.04%
2024/01/12	0	0.00	3	78.60	78.60	-3	2,256	-0.13%
2024/01/11	0	0.00	0.2	78.28	78.80	-0.2	2,273	-0.01%
2024/01/10	0.1	76.70	3	76.70	76.50	-2.9	2,322	-0.13%
2024/01/09	1	77.50	3	77.70	76.80	-2	2,355	-0.08%
2024/01/08	0	0.00	3	79.10	78.20	-3	2,390	-0.13%
2024/01/05	0	0.00	1	79.00	79.00	-1	2,437	-0.04%
2024/01/04	0.1	78.84	4.1	78.80	78.50	-4	2,455	-0.16%
2024/01/03	0	79.80	0	80.00	79.50	0	2,493	0.00%
2024/01/02	0	81.44	1	80.90	80.30	-1	2,509	-0.04%
2023/12/29	4.6	82.23	0	0.00	82.00	4.6	2,511	0.18%
2023/12/28	53.1	83.19	43.1	83.88	83.10	10	2,484	0.40%
2023/12/27	0	79.00	0.1	78.80	79.00	-0.1	2,387	0.00%
2023/12/26	2	78.75	1	78.90	78.70	1	2,571	0.04%
2023/12/25	0	0.00	5	80.00	79.10	-5	2,645	-0.19%
2023/12/22	1	80.00	0	0.00	78.90	1	2,657	0.04%
2023/12/21	0.1	79.70	0.1	79.90	79.80	0	2,689	0.00%
2023/12/20	0	0.00	10.1	80.08	80.00	-10.1	2,715	-0.37%
2023/12/19	5.1	78.81	1.1	80.39	78.00	4	2,723	0.15%
2023/12/18	0	0.00	1	78.40	78.90	-1	2,750	-0.04%
2023/12/15	1.6	78.92	1	79.50	78.30	0.6	2,807	0.02%
2023/12/14	3.1	79.45	3	79.93	79.80	0.1	2,836	0.00%
2023/12/13	0	77.90	3	77.77	77.80	-3	2,831	-0.11%
2023/12/12	3	77.57	0	0.00	76.20	3	2,856	0.11%
2023/12/11	4	78.63	1.1	78.61	78.20	2.9	2,886	0.10%
2023/12/08	2	79.40	0	0.00	79.00	2	2,932	0.07%
2023/12/07	0	79.40	0	0.00	78.70	0	3,005	0.00%
2023/12/06	0.1	80.94	3.1	80.89	80.60	-3	3,097	-0.10%
2023/12/05	1.1	78.15	1	77.60	78.50	0.1	3,181	0.00%
2023/12/04	0	0.00	10	79.43	78.40	-10	3,261	-0.31%
2023/12/01	1	79.00	0	0.00	78.80	1	3,328	0.03%
2023/11/30	1	79.60	1	78.60	79.00	0	3,384	0.00%
2023/11/29	1	78.60	6	78.32	78.60	-5	3,429	-0.15%
2023/11/28	5	76.92	0	0.00	76.40	5	3,490	0.14%
2023/11/27	2.3	76.12	1	76.70	76.20	1.3	3,687	0.04%
2023/11/24	0	0.00	1	77.80	77.40	-1	3,763	-0.03%
2023/11/23	2	78.45	0	0.00	77.60	2	3,875	0.05%
2023/11/22	3	78.10	0	0.00	78.60	3	3,984	0.08%
2023/11/20	1	79.20	1	79.70	79.50	0	4,334	0.00%
2023/11/17	2	77.00	0	0.00	77.80	2	4,410	0.05%
2023/11/16	2	76.85	0	0.00	77.50	2	4,603	0.04%
2023/11/15	2	77.10	1	77.60	77.40	1	4,700	0.02%
2023/11/10	0.3	74.50	12	74.20	74.20	-11.7	5,581	-0.21%
2023/11/09	2	75.80	1	76.30	75.80	1	5,833	0.02%
2023/11/08	22	75.59	20.2	76.20	76.70	1.8	6,228	0.03%
2023/11/07	0	0.00	2.1	73.70	73.10	-2.1	6,402	-0.03%
2023/11/06	2.1	73.36	2	73.55	74.00	0.1	6,719	0.00%
2023/11/03	2	72.00	3.2	71.49	71.50	-1.2	6,925	-0.02%
2023/10/31	4	70.80	3	69.73	68.30	1	8,285	0.01%
2023/10/30	1	71.10	0	0.00	71.00	1	8,849	0.01%
2023/10/27	1.1	71.99	0	0.00	71.60	1.1	9,276	0.01%
2023/10/26	0	72.70	0	0.00	72.10	0	9,812	0.00%
2023/10/25	2	73.90	3	74.57	74.40	-1	10,192	-0.01%
2023/10/24	10.1	73.41	1	72.00	73.50	9.1	10,865	0.08%
2023/10/23	2	72.20	1	72.50	71.40	1	11,665	0.01%
2023/10/20	0	0.00	3.1	71.01	71.60	-3.1	12,450	-0.03%
2023/10/19	1	72.70	1.3	72.50	73.20	-0.3	13,301	0.00%
2023/10/18	3	72.90	1.3	72.55	72.30	1.7	13,747	0.01%
2023/10/17	2.1	76.70	2	77.20	75.50	0.1	13,995	0.00%
2023/10/16	1	76.90	0	0.00	77.00	1	14,446	0.01%
2023/10/13	3.5	79.01	0	0.00	78.60	3.5	15,300	0.02%
2023/10/12	2	81.50	0	81.00	80.80	2	15,593	0.01%
2023/10/11	2.1	83.37	3	80.93	80.40	-1	16,135	-0.01%
2023/10/06	2.1	84.78	1	83.60	83.40	1.1	16,790	0.01%
2023/10/04	0	0.00	1.1	84.02	84.10	-1.1	17,509	-0.01%
2023/10/03	2	86.20	5	87.00	86.00	-3	17,576	-0.02%
2023/10/02	5	86.92	3	85.07	88.10	2	17,706	0.01%
2023/09/28	7	84.44	8	83.53	83.10	-1	17,717	-0.01%
2023/09/26	3	82.30	1	84.20	81.80	2	18,378	0.01%
2023/09/25	2	83.00	4	82.40	83.00	-2	18,780	-0.01%
2023/09/21	0.1	80.50	0	0.00	80.10	0.1	19,115	0.00%
2023/09/20	11	81.79	5	81.74	81.80	6	19,381	0.03%
2023/09/19	2	81.30	6.5	82.02	81.40	-4.5	19,879	-0.02%
2023/09/18	1.1	83.47	2	82.70	82.40	-0.9	20,145	0.00%
2023/09/15	1	84.20	3	84.49	84.90	-2	20,188	-0.01%
2023/09/14	4	84.80	4	85.58	84.90	0	20,204	0.00%
2023/09/13	0.1	83.90	9	84.26	83.70	-9	20,200	-0.04%
2023/09/12	6	85.08	6	84.90	85.00	0	20,271	0.00%
2023/09/11	3	86.63	12	84.09	84.20	-9	20,356	-0.04%
2023/09/08	2.2	87.34	3	88.20	87.70	-0.8	20,321	0.00%
2023/09/07	8.1	91.76	8	90.76	90.10	0.1	20,259	0.00%
2023/09/06	4.2	91.85	3.6	90.80	91.20	0.5	20,282	0.00%
2023/09/05	3.1	92.50	1.6	92.70	91.80	1.5	20,369	0.01%
2023/09/04	2.1	93.75	0	0.00	93.10	2.1	20,553	0.01%
2023/09/01	20	95.90	14	96.21	94.50	6	20,677	0.03%
2023/08/31	1	91.52	7.4	94.32	98.20	-6.4	20,691	-0.03%
2023/08/30	17.2	94.71	11.1	95.09	93.80	6.1	20,605	0.03%
2023/08/29	7.1	96.03	15	94.65	95.30	-7.9	20,782	-0.04%
2023/08/28	3	97.89	4	96.28	95.30	-1	21,316	0.00%
2023/08/25	9	98.72	12	98.88	98.80	-3	21,483	-0.01%
2023/08/24	12	104.88	18	105.92	101.50	-6	21,824	-0.03%
2023/08/23	8	103.56	4.1	104.23	104.00	4	21,785	0.02%
2023/08/22	8.1	108.23	22	107.02	104.00	-13.9	21,705	-0.06%
2023/08/21	8	104.31	16	104.28	105.00	-8	21,539	-0.04%
2023/08/18	17	105.74	8	103.94	103.00	9	21,420	0.04%
2023/08/17	12.1	107.03	36	106.56	109.50	-23.9	21,153	-0.11%
2023/08/16	9	102.06	17.5	104.33	106.50	-8.5	20,815	-0.04%
2023/08/15	10	103.50	9.1	103.05	102.00	0.9	20,556	0.00%
2023/08/14	24.2	100.53	16.1	101.82	99.90	8.1	20,299	0.04%
2023/08/11	12.4	100.67	18.1	100.93	99.10	-5.7	19,881	-0.03%
2023/08/10	28.2	98.25	8	98.83	97.50	20.2	19,595	0.10%
2023/08/09	5	107.19	19.2	106.39	104.50	-14.1	19,261	-0.07%
2023/08/08	37.1	111.46	27.1	110.50	109.50	10.1	19,042	0.05%
2023/08/07	56.1	107.38	55	109.89	112.50	1.1	18,504	0.01%
2023/08/04	29.2	101.37	24	100.22	102.50	5.2	18,029	0.03%
2023/08/02	48.3	100.89	54.1	100.30	99.70	-5.8	17,690	-0.03%
2023/08/01	27.6	102.33	26.2	103.28	102.50	1.3	17,099	0.01%
2023/07/31	53	117.10	23.2	112.67	107.50	29.9	16,670	0.18%
2023/07/28	21.8	116.25	33.1	115.85	119.00	-11.2	16,120	-0.07%
2023/07/27	73	120.32	69.4	121.52	115.00	3.6	15,729	0.02%
2023/07/26	69.8	117.66	24.6	117.24	117.50	45.2	15,062	0.30%
2023/07/25	52.2	118.57	41	119.69	121.50	11.2	14,243	0.08%
2023/07/24	29	106.47	31.4	108.74	110.50	-2.4	13,443	-0.02%
2023/07/21	30.1	96.50	43.3	98.12	100.50	-13.3	12,590	-0.11%
2023/07/20	32.1	95.17	26	94.95	95.00	6.1	12,146	0.05%
2023/07/19	82.2	97.95	100	94.96	93.40	-17.8	11,865	-0.15%
2023/07/18	64.4	104.43	58.6	102.43	98.80	5.8	11,506	0.05%
2023/07/17	16.1	100.57	12.7	102.30	103.50	3.4	10,634	0.03%
2023/07/14	22.1	91.33	29.3	91.16	94.20	-7.2	10,327	-0.07%
2023/07/13	36.5	90.03	21.1	89.65	85.70	15.4	9,791	0.16%
2023/07/12	46.1	84.14	30.3	84.52	84.50	15.8	9,092	0.17%
2023/07/11	6.4	80.98	12	81.38	81.20	-5.6	8,627	-0.07%
2023/07/10	5	78.46	6.2	78.98	78.10	-1.2	8,402	-0.01%
2023/07/07	5	79.52	4	79.05	79.00	1	8,428	0.01%
2023/07/06	17.1	81.06	19	80.37	81.10	-1.9	8,249	-0.02%
2023/07/05	12.1	81.25	7.4	81.20	80.60	4.8	8,067	0.06%
2023/07/04	56.8	81.68	45.6	82.16	83.50	11.2	7,834	0.14%
2023/07/03	93.6	79.76	91.5	79.80	79.40	2.1	7,335	0.03%
2023/06/30	9.4	73.76	11.6	74.09	74.20	-2.2	6,909	-0.03%
2023/06/29	34.8	70.27	48	70.61	71.30	-13.2	6,632	-0.20%
2023/06/28	53.2	72.50	65	72.49	70.60	-11.8	6,543	-0.18%
2023/06/27	106.7	73.52	104.1	73.38	70.00	2.6	6,297	0.04%	大買/大賣/
2023/06/26	44	73.25	28	75.07	77.30	16	5,795	0.28%
2023/06/21	13.1	69.55	11	70.00	70.30	2.1	5,549	0.04%
2023/06/20	3	68.07	2	68.10	67.60	1	5,525	0.02%
2023/06/19	26	69.40	4	69.70	68.70	22	5,554	0.40%
2023/06/16	13	70.58	20.4	69.49	70.20	-7.4	5,611	-0.13%
2023/06/15	6	70.12	4	71.03	70.60	2	5,533	0.04%
2023/06/14	2.2	70.29	71	69.83	68.80	-68.8	5,405	-1.27%
2023/06/13	2.1	68.24	56	69.14	68.40	-53.9	5,364	-1.00%
2023/06/12	29	68.44	7	67.71	67.60	22	5,308	0.41%
2023/06/09	23.1	67.59	11	68.25	67.60	12.1	5,233	0.23%
2023/06/08	72	67.64	15.3	66.10	65.40	56.8	5,131	1.11%
2023/06/07	14	71.96	38	72.24	72.70	-24	4,958	-0.48%
2023/06/06	102	70.84	79	70.43	70.70	23	4,808	0.48%	大買/
2023/06/05	98.3	71.96	23.3	72.30	71.20	75	4,753	1.58%
2023/06/02	30	72.11	140.2	71.88	71.70	-110.2	4,701	-2.34%	大賣/鉅額交易
2023/06/01	96	70.98	96	71.20	71.60	0	4,505	0.00%
2023/05/31	19	66.20	17.2	67.70	70.00	1.8	3,946	0.05%
2023/05/30	51	63.81	55	64.48	63.70	-4	3,706	-0.11%
2023/05/29	25	60.54	23	62.07	62.40	2	3,288	0.06%
2023/05/26	3	56.77	16	57.69	56.80	-13	3,137	-0.41%
2023/05/25	40.2	56.64	0	0.00	57.10	40.2	3,166	1.27%
2023/05/24	11.6	56.06	1	56.40	56.10	10.6	3,175	0.33%
2023/05/23	6	56.10	0	0.00	55.80	6	3,188	0.19%
2023/05/22	0	0.00	1	56.50	56.80	-1	3,170	-0.03%
2023/05/19	5	54.90	4	54.65	55.00	1	3,120	0.03%
2023/05/18	0	0.00	14	54.81	54.70	-14	3,136	-0.45%
2023/05/17	4	54.60	11	54.85	54.70	-7	3,181	-0.22%
2023/05/16	6	54.12	1	54.20	54.40	5	3,195	0.16%
2023/05/15	10	53.10	0	0.00	53.70	10	3,218	0.31%
2023/05/12	0	0.00	2	52.40	53.10	-2	3,265	-0.06%
2023/05/11	9	52.21	0	0.00	51.50	9	3,284	0.27%
2023/05/10	1	53.30	0	0.00	53.50	1	3,329	0.03%
2023/05/09	4	53.18	0	0.00	53.00	4	3,348	0.12%
2023/05/08	2	54.10	0	0.00	54.30	2	3,422	0.06%
2023/05/05	1	53.50	0	0.00	53.60	1	3,443	0.03%
2023/05/04	0	0.00	2	54.20	54.20	-2	3,458	-0.06%
2023/05/03	0	0.00	1	54.50	54.40	-1	3,471	-0.03%
2023/05/02	2	55.00	3	55.10	55.00	-1	3,518	-0.03%
2023/04/28	1	54.00	0	0.00	53.80	1	3,523	0.03%
2023/04/27	3	54.00	0	0.00	53.50	3	3,525	0.09%
2023/04/26	1	52.50	0	0.00	53.40	1	3,536	0.03%
2023/04/24	1	54.40	0	0.00	54.60	1	3,568	0.03%
2023/04/21	11.3	54.18	1	53.70	52.80	10.3	3,566	0.29%
2023/04/20	2.3	57.20	0	0.00	57.20	2.3	3,431	0.07%
2023/04/19	0	0.00	4	59.20	59.00	-4	3,396	-0.12%
2023/04/18	3.1	57.43	1.1	58.05	58.30	2	3,353	0.06%
2023/04/17	6	57.48	0	0.00	57.60	6	3,326	0.18%
2023/04/14	25.3	58.07	8	58.46	57.40	17.3	3,303	0.52%
2023/04/13	1	58.80	16	58.87	58.90	-15	3,246	-0.46%
2023/04/12	22	59.55	4	60.40	59.30	18	3,205	0.56%
2023/04/11	2	57.00	4	57.80	58.00	-2	3,061	-0.07%
2023/04/10	17	57.25	0	0.00	57.00	17	3,035	0.56%
2023/04/07	1	57.60	0	0.00	57.40	1	3,019	0.03%
2023/04/06	1	56.90	0	0.00	57.40	1	3,004	0.03%
2023/03/31	0	58.00	0	0.00	57.90	0	2,974	0.00%
2023/03/29	1	57.50	0	0.00	57.40	1	2,922	0.03%
2023/03/28	1	57.50	0	0.00	57.40	1	2,912	0.03%
2023/03/27	0.1	59.25	1	58.70	58.20	-0.9	2,845	-0.03%
2023/03/24	0	0.00	0.1	58.80	58.90	-0.1	2,787	0.00%
2023/03/23	3	57.53	0	0.00	57.20	3	2,719	0.11%
2023/03/22	1	56.30	6.1	56.52	57.60	-5.1	2,662	-0.19%
2023/03/21	5	55.98	3	56.23	55.70	2	2,579	0.08%
2023/03/20	0	0.00	5	53.80	54.20	-5	2,461	-0.20%
2023/03/17	0.1	53.09	2	52.10	53.30	-1.9	2,413	-0.08%
2023/03/16	1	50.93	2	52.20	52.00	-1	2,357	-0.04%
2023/03/15	2	52.25	1	52.80	52.00	1	2,298	0.04%
2023/03/13	2.1	52.35	4	52.25	53.30	-1.9	2,237	-0.08%
2023/03/10	2	52.30	0	0.00	52.70	2	2,168	0.09%
2023/03/09	8	53.70	0	0.00	53.90	8	2,101	0.38%
2023/03/08	0	0.00	6	54.03	53.50	-6	2,067	-0.29%
2023/03/07	5	53.30	2	52.60	53.50	3	2,023	0.15%
2023/03/06	5	53.46	2	53.45	53.90	3	1,952	0.15%
2023/03/03	10	52.36	3	52.53	52.50	7	1,877	0.37%
2023/03/02	1	50.60	12	50.56	51.20	-11	1,785	-0.62%
2023/03/01	11	50.25	5.6	50.32	50.60	5.4	1,728	0.31%
2023/02/24	1	49.60	0	0.00	48.85	1	1,640	0.06%
2023/02/23	10	49.90	41	50.03	50.00	-31	1,577	-1.96%
2023/02/22	2	49.00	16	49.75	49.50	-14	1,512	-0.93%
2023/02/20	0.6	48.20	1	48.10	48.05	-0.4	1,440	-0.03%
2023/02/17	0	0.00	5	47.55	47.75	-5	1,417	-0.35%
2023/02/15	1	46.80	5	47.22	46.85	-4	1,390	-0.29%
2023/02/14	0	0.00	10	48.15	47.85	-10	1,329	-0.75%
2023/02/13	10	47.78	5	47.30	47.85	5	1,314	0.38%
2023/02/10	4	47.08	1	46.85	47.00	3	1,293	0.23%
2023/02/09	5	47.15	1	46.50	47.30	4	1,228	0.33%
2023/02/08	3	46.30	29	46.24	46.70	-26	1,176	-2.21%
2023/02/07	1	45.85	10	45.93	46.15	-9	1,104	-0.82%
2023/02/06	12	46.32	41	46.26	46.15	-29	1,077	-2.69%
2023/02/03	20	45.13	3	45.03	44.95	17	981	1.73%
2023/02/02	1	44.75	20	44.63	44.75	-19	948	-2.00%
2023/02/01	1	44.70	0	0.00	44.75	1	918	0.11%
2023/01/31	0	0.00	3	43.90	44.60	-3	897	-0.33%
2023/01/30	2	43.83	26	43.65	43.85	-24	844	-2.84%
2023/01/17	0	0.00	0.1	43.10	43.05	-0.1	811	-0.01%
2023/01/16	1	43.00	0	0.00	42.90	1	798	0.13%
2023/01/13	0	0.00	20	43.00	42.85	-20	781	-2.56%
2023/01/12	21	42.61	0	0.00	42.70	21	744	2.82%
2023/01/11	4	41.88	0	0.00	41.80	4	686	0.58%
2023/01/10	2	41.00	0	0.00	40.95	2	656	0.30%
2023/01/09	11	41.42	0	0.00	41.25	11	668	1.65%
2022/12/30	0	0.00	1	40.55	40.15	-1	734	-0.14%
2022/12/29	1	39.65	0	0.00	39.90	1	739	0.14%
2022/12/23	0	0.00	1	40.10	40.45	-1	763	-0.13%
2022/12/22	0	0.00	12	40.46	40.60	-12	777	-1.54%
2022/12/20	34	40.63	0	0.00	40.00	34	795	4.28%
2022/12/19	4	40.93	0	0.00	41.20	4	804	0.50%
2022/12/15	1	42.00	0	0.00	41.95	1	835	0.12%
2022/12/08	0	0.00	2	40.90	41.05	-2	817	-0.24%
2022/12/06	1	40.75	2	40.90	40.75	-1	823	-0.12%
2022/12/05	2	42.03	0	0.00	41.50	2	818	0.24%
2022/11/29	0	0.00	2	41.00	41.05	-2	887	-0.23%
2022/11/28	0	0.00	1	40.30	40.35	-1	932	-0.11%
2022/11/25	0	0.00	1	40.30	40.00	-1	973	-0.10%
2022/11/08	0	0.00	2	40.03	39.50	-2	1,382	-0.14%
2022/11/03	2	38.33	0	0.00	38.80	2	1,402	0.14%
2022/11/01	2	38.15	0	0.00	38.35	2	1,481	0.13%
2022/10/28	1	37.80	0	0.00	37.40	1	1,564	0.06%
2022/10/12	1.1	37.92	0	0.00	38.75	1.1	1,941	0.06%
2022/10/11	1	38.00	0	0.00	38.10	1	1,956	0.05%
2022/10/07	0	0.00	1	39.00	38.80	-1	1,973	-0.05%
2022/10/06	1	38.00	0	0.00	38.00	1	1,996	0.05%
2022/10/05	0	0.00	1	39.00	38.45	-1	2,013	-0.05%
2022/10/04	0.1	37.80	0	0.00	38.25	0.1	2,031	0.00%
2022/09/29	0	37.90	0	0.00	37.50	0	2,372	0.00%
2022/09/26	1	38.75	0	0.00	38.05	1	2,367	0.04%
2022/09/23	2	39.65	0	0.00	39.60	2	2,359	0.08%
2022/09/19	0	41.05	0	0.00	40.85	0	2,311	0.00%
2022/09/06	0	0.00	5	41.24	40.85	-5	2,276	-0.22%
2022/09/05	0	0.00	1	42.55	42.50	-1	2,230	-0.04%
2022/09/02	0	0.00	3	43.85	43.40	-3	2,203	-0.14%
2022/09/01	1	43.50	0.2	43.75	43.75	0.9	2,148	0.04%
2022/08/31	6.2	44.57	1	44.35	44.30	5.2	2,105	0.24%
2022/08/30	11	44.16	92	43.91	44.65	-81	2,008	-4.03%
2022/08/26	0	0.00	22	42.50	42.55	-22	1,860	-1.18%
2022/08/25	0	0.00	10	41.80	41.75	-10	1,827	-0.55%
2022/08/24	0	0.00	1	41.70	41.75	-1	1,813	-0.06%
2022/08/23	0	0.00	42	41.78	42.05	-42	1,787	-2.35%
2022/08/22	0	0.00	2.2	41.87	41.40	-2.2	1,767	-0.12%
2022/08/19	0	0.00	3	42.62	42.55	-3	1,739	-0.17%
2022/08/17	1.2	41.51	0	0.00	41.70	1.2	1,706	0.07%
2022/08/16	0	0.00	1	41.30	41.30	-1	1,687	-0.06%
2022/08/15	0	0.00	2	41.25	41.25	-2	1,684	-0.12%
2022/08/12	3	40.87	1	41.10	41.20	2	1,676	0.12%
2022/08/10	2	41.03	3	41.17	40.95	-1	1,645	-0.06%
2022/08/09	9	40.92	2	40.90	40.90	7	1,640	0.43%
2022/08/08	1	42.30	0	0.00	42.45	1	1,584	0.06%
2022/08/05	0.1	42.05	66	42.60	42.95	-66	1,562	-4.22%
2022/08/04	0	0.00	7	40.61	41.55	-7	1,514	-0.46%
2022/08/03	4	40.93	4	41.44	41.30	0	1,489	0.00%
2022/08/02	4	41.45	3	42.27	41.85	1	1,464	0.07%
2022/07/28	1	40.95	4	41.05	40.65	-3	1,394	-0.22%
2022/07/27	0	0.00	1	41.10	41.25	-1	1,384	-0.07%
2022/07/25	1	40.15	6	40.50	40.60	-5	1,321	-0.38%
2022/07/22	0	0.00	6	42.23	42.25	-6	1,275	-0.47%
2022/07/21	0	0.00	4	41.70	41.85	-4	1,243	-0.32%
2022/07/20	11	41.86	2	42.13	41.60	9	1,229	0.73%
2022/07/19	2	41.88	6	41.25	42.30	-4	1,197	-0.33%
2022/07/18	1	40.80	0	0.00	41.20	1	1,154	0.09%
2022/07/15	1	40.75	0	0.00	40.80	1	1,135	0.09%
2022/07/14	5	40.48	1	41.35	41.20	4	1,117	0.36%
2022/07/13	2	40.50	0	0.00	40.40	2	1,081	0.18%
2022/07/12	3	39.90	0	0.00	39.85	3	1,067	0.28%
2022/07/11	1	40.55	4	40.31	40.80	-3	1,055	-0.28%
2022/07/08	22	40.81	6	40.82	40.75	16	1,023	1.56%
2022/07/07	5	39.25	1	40.00	40.50	4	848	0.47%
2022/06/27	0	0.00	26	38.16	38.20	-26	804	-3.23%
2022/06/24	0	0.00	4	37.60	37.60	-4	818	-0.49%
2022/06/23	0.1	37.60	2	36.95	37.30	-2	837	-0.23%
2022/06/20	0.1	37.80	7	37.49	37.30	-7	977	-0.71%
2022/06/13	0.1	39.15	0	0.00	38.85	0.1	1,056	0.01%
2022/06/09	0	0.00	18	39.80	39.85	-18	1,067	-1.69%
2022/06/07	2	39.50	0	0.00	39.55	2	1,083	0.18%
2022/06/06	2	39.00	0	0.00	38.90	2	1,080	0.19%
2022/06/02	1	39.40	0	0.00	39.30	1	1,112	0.09%
2022/06/01	0	0.00	1.6	39.53	39.55	-1.6	1,154	-0.14%
2022/05/25	0	37.80	0	0.00	38.25	0	1,216	0.00%
2022/05/24	2	38.00	0	0.00	37.90	2	1,268	0.16%
2022/05/23	5	38.30	0	0.00	38.30	5	1,279	0.39%
2022/05/13	10	37.35	0	0.00	37.50	10	1,404	0.71%
2022/05/12	0.6	37.61	0	0.00	37.05	0.6	1,422	0.04%
2022/05/11	0.3	38.10	0	0.00	38.00	0.3	1,424	0.02%
2022/05/10	0.3	37.85	0	0.00	38.20	0.3	1,474	0.02%
2022/05/09	1	38.20	1	38.40	38.15	0.1	1,485	0.00%
2022/05/04	5	40.92	0	0.00	40.75	5	1,519	0.33%
2022/04/27	4.1	39.01	0	0.00	39.45	4.1	1,601	0.25%
2022/04/25	0.2	40.50	0	0.00	40.40	0.2	1,604	0.02%
2022/04/22	0.1	41.40	0	0.00	41.55	0.1	1,626	0.01%
2022/04/21	2	41.58	0	0.00	41.55	2	1,659	0.12%
2022/04/15	1.2	41.61	12	41.90	41.65	-10.8	1,736	-0.62%
2022/04/12	6.2	40.72	0	0.00	40.40	6.2	1,903	0.33%
2022/04/11	8	41.16	0	0.00	41.05	8	1,943	0.41%
2022/04/08	5	41.85	0	0.00	41.90	5	2,027	0.25%
2022/04/07	1	42.45	0	0.00	42.10	1	2,111	0.05%
2022/03/31	0	0.00	1	43.90	44.00	-1	2,665	-0.04%
2022/03/30	0	0.00	2	44.35	44.30	-2	2,684	-0.07%
2022/03/28	1	43.85	0	0.00	44.55	1	2,753	0.04%
2022/03/25	5	44.35	1	44.60	44.60	4	2,776	0.14%
2022/03/24	0	0.00	2	43.03	44.90	-2	2,830	-0.07%
2022/03/23	19	43.04	1	43.25	42.95	18	2,858	0.63%
2022/03/22	1	43.00	3	43.05	43.25	-2	2,929	-0.07%
2022/03/21	6	43.35	0	0.00	43.30	6	3,177	0.19%
2022/03/17	0	0.00	1	42.90	42.95	-1	3,368	-0.03%
2022/03/16	0	0.00	10	42.10	42.25	-10	3,524	-0.28%
2022/03/15	1	41.95	0	0.00	42.25	1	3,540	0.03%
2022/03/14	10	41.98	0	0.00	42.30	10	3,576	0.28%
2022/03/01	10	45.15	11	45.10	45.10	-1	3,964	-0.03%
2022/02/25	1	44.00	1	44.20	44.05	0	3,957	0.00%
2022/02/24	0	0.00	2	44.95	44.10	-2	3,948	-0.05%
2022/02/22	0	0.00	2	46.05	46.45	-2	3,944	-0.05%
2022/02/21	2	47.03	0	0.00	47.00	2	3,930	0.05%
2022/02/17	3	46.95	0.1	46.95	46.80	2.9	3,937	0.07%
2022/02/15	2	46.68	0	0.00	46.70	2	3,983	0.05%
2022/02/14	0	0.00	2	45.80	46.35	-2	4,029	-0.05%
2022/02/10	5.1	46.34	0	0.00	46.80	5.1	4,072	0.12%
2022/02/07	2	44.90	0	0.00	45.50	2	4,121	0.05%
2022/01/26	0	0.00	2	44.05	44.15	-2	4,122	-0.05%
2022/01/19	0	0.00	3	45.15	45.10	-3	4,147	-0.07%
2022/01/17	1	44.65	1	45.05	45.10	0	4,157	0.00%
2022/01/14	0	0.00	1	44.20	43.85	-1	4,130	-0.02%
2022/01/13	1	44.80	1	44.25	44.60	0	4,109	0.00%
2022/01/12	0	0.00	1	44.80	44.95	-1	4,130	-0.02%
2022/01/11	2	44.95	0	0.00	44.65	2	4,126	0.05%
2022/01/10	1	45.60	0	0.00	45.55	1	4,082	0.02%
2022/01/07	2	46.00	2	45.20	45.45	0	4,063	0.00%
2022/01/05	2	47.45	3	47.38	46.85	-1	3,927	-0.03%
2022/01/03	1	47.80	36	47.50	47.30	-35	3,834	-0.91%
2021/12/30	29	49.62	3	49.17	48.65	26	3,768	0.69%
2021/12/29	3	48.88	1	48.90	48.85	2	3,661	0.05%
2021/12/28	8	49.30	10	49.05	49.40	-2	3,606	-0.06%
2021/12/27	22	49.32	70	49.84	49.10	-48	3,453	-1.39%
2021/12/24	3	46.15	3	46.40	46.45	0	3,066	0.00%
2021/12/23	4	46.08	4	46.43	46.35	0	3,029	0.00%
2021/12/21	5	45.80	11	45.66	46.05	-6	2,936	-0.20%
2021/12/20	6	45.46	8	45.88	45.85	-2	2,898	-0.07%
2021/12/17	5	45.06	10	44.99	45.00	-5	2,803	-0.18%
2021/12/16	3	45.97	20	46.28	45.90	-17	2,713	-0.63%
2021/12/15	15	45.97	4.6	46.41	46.20	10.5	2,596	0.40%
2021/12/14	9	45.44	9	44.57	45.95	0	2,332	0.00%
2021/12/13	4	45.54	0	0.00	44.80	4	2,210	0.18%
2021/12/10	6	44.74	4	44.91	45.00	2	2,094	0.10%
2021/12/09	0	0.00	6	42.93	42.80	-6	1,918	-0.31%
2021/12/08	1	43.50	2	43.05	42.80	-1	1,882	-0.05%
2021/12/06	1	43.15	2	43.05	43.50	-1	1,775	-0.06%
2021/12/03	15	42.67	0	0.00	42.90	15	1,709	0.88%
2021/12/02	1	40.60	1	41.55	41.75	0	1,563	0.00%
2021/11/24	1	39.90	0	0.00	39.90	1	1,319	0.08%
2021/11/23	0	0.00	2	40.00	40.05	-2	1,313	-0.15%
2021/11/22	1	40.40	0	0.00	40.40	1	1,302	0.08%
2021/11/19	0	0.00	5	40.55	39.80	-5	1,282	-0.39%
2021/11/16	2	39.58	0	0.00	39.50	2	1,225	0.16%
2021/11/15	0.3	39.80	0	0.00	39.55	0.3	1,202	0.02%
2021/11/12	2	40.13	0	0.00	40.00	2	1,177	0.17%
2021/11/11	0	0.00	1	41.15	41.15	-1	1,117	-0.09%
2021/11/10	0	0.00	1	40.20	39.25	-1	1,050	-0.10%
2021/11/08	1.2	40.54	0	0.00	40.25	1.2	975	0.13%
2021/11/05	0.1	40.80	0	0.00	40.80	0.1	933	0.01%
2021/11/04	0.3	39.90	0	0.00	39.90	0.3	871	0.03%
2021/11/03	0	0.00	3	40.03	40.15	-3	860	-0.35%
2021/11/02	1.3	39.24	0	0.00	39.05	1.3	823	0.15%
2021/10/28	0	38.90	0	0.00	38.85	0	769	0.01%
2021/10/27	5	38.88	2	38.80	39.30	3	741	0.40%
2021/10/26	0.3	38.30	5	38.50	38.05	-4.7	705	-0.67%
2021/10/25	0.3	37.90	0	0.00	38.00	0.3	684	0.04%
2021/10/22	0	0.00	1	37.65	37.80	-1	682	-0.15%
2021/10/20	1	38.40	10	38.05	38.40	-9	679	-1.32%
2021/10/19	5	37.10	0	0.00	37.20	5	648	0.77%
2021/10/08	2	37.40	7	37.44	37.25	-5	696	-0.72%
2021/10/07	0	0.00	10	36.43	36.85	-10	719	-1.39%
2021/10/06	0.2	34.53	0.1	35.10	34.55	0.1	713	0.01%
2021/10/04	6	35.38	45	35.10	34.70	-39	747	-5.22%
2021/10/01	5	36.00	0	0.00	35.40	5	816	0.61%
2021/09/30	0	0.00	60	36.02	36.35	-60	837	-7.16%
2021/09/29	0	0.00	10	36.10	35.90	-10	863	-1.16%
2021/09/24	0	0.00	5	35.90	36.15	-5	956	-0.52%
2021/09/17	0	0.00	5	35.58	35.60	-5	1,012	-0.49%
2021/09/16	0	0.00	4	35.55	35.40	-4	1,032	-0.39%
2021/09/15	2	35.35	10	35.35	35.45	-8	1,045	-0.76%
2021/09/14	0	0.00	1	36.00	35.75	-1	1,061	-0.09%
2021/09/13	0	35.80	5	35.90	35.75	-5	1,076	-0.46%
2021/09/10	0.1	35.40	0	0.00	35.80	0.1	1,110	0.00%
2021/09/09	5	35.25	0	0.00	35.40	5	1,132	0.44%
2021/09/08	0.1	35.50	0	0.00	35.10	0.1	1,144	0.01%
2021/09/07	6	35.40	1	36.25	35.70	5	1,191	0.42%
2021/09/03	5	37.05	0	0.00	37.05	5	1,220	0.41%
2021/09/02	0	0.00	5	37.60	37.25	-5	1,224	-0.41%
2021/08/23	0	0.00	8	35.93	36.10	-8	1,539	-0.52%
2021/08/20	5	35.50	0	0.00	35.30	5	1,564	0.32%
2021/08/18	5	35.05	5	35.65	36.10	0	1,585	0.00%
2021/08/17	0	0.00	1	35.10	35.05	-1	1,620	-0.06%
2021/08/13	1	36.50	2	36.55	36.25	-1	1,658	-0.06%
2021/08/12	15	36.45	0	0.00	36.55	15	1,683	0.89%
2021/08/10	6	36.84	0	0.00	36.75	6	1,760	0.34%
2021/08/09	5	37.40	5	37.85	37.15	0	1,819	0.00%
2021/08/06	5.1	37.10	0	0.00	37.15	5.1	1,861	0.27%
2021/08/05	30.1	37.20	0	0.00	37.20	30.1	1,929	1.56%
2021/08/04	3	37.63	5	37.80	37.60	-2	2,073	-0.10%
2021/07/30	70	37.91	15	38.13	37.85	55	2,323	2.37%
2021/07/29	0	0.00	5	37.75	37.85	-5	2,470	-0.20%
2021/07/28	0	38.40	0	0.00	37.70	0	2,546	0.00%
2021/07/27	2	38.35	0	0.00	38.60	2	2,760	0.07%
2021/07/26	0	0.00	2	38.70	38.70	-2	3,011	-0.07%
2021/07/23	5	38.55	5	38.60	38.60	0	3,458	0.00%
2021/07/21	0.1	38.00	0	0.00	37.85	0.1	4,333	0.00%
2021/07/20	0.1	38.16	2	38.15	37.95	-1.9	4,609	-0.04%
2021/07/16	0	38.45	0	0.00	38.35	0	4,899	0.00%
2021/07/14	1.1	37.89	2	38.15	38.55	-0.9	5,139	-0.02%
2021/07/13	26.1	37.77	0	0.00	37.75	26.1	5,159	0.51%
2021/07/12	0	0.00	2	38.05	38.00	-2	5,161	-0.04%
2021/07/09	0	38.10	0	0.00	38.15	0	5,188	0.00%
2021/07/08	7.1	38.42	10	38.24	38.30	-2.9	5,300	-0.06%
2021/07/07	1	39.70	0	0.00	39.50	1	5,324	0.02%
2021/07/06	2	39.80	0	0.00	39.80	2	5,464	0.04%
2021/07/05	5	40.10	0	0.00	40.30	5	5,836	0.09%
2021/07/02	0.1	39.62	0	0.00	39.65	0.1	6,078	0.00%
2021/06/28	10	40.31	10	40.20	40.15	0	6,499	0.00%
2021/06/25	0	0.00	14	40.46	40.30	-14	6,595	-0.21%
2021/06/24	20	40.47	0	0.00	40.35	20	6,661	0.30%
2021/06/23	0	0.00	1	40.20	39.95	-1	6,678	-0.01%
2021/06/22	0.1	39.60	0	0.00	39.60	0.1	6,746	0.00%
2021/06/21	2	39.70	22	40.36	39.80	-20	6,742	-0.30%
2021/06/17	1	41.00	0	0.00	41.25	1	6,797	0.01%
2021/06/16	1	41.85	2	41.05	41.00	-1	6,829	-0.01%
2021/06/15	20	40.29	14	40.69	41.45	6	6,814	0.09%
2021/06/11	4	39.94	0	0.00	39.95	4	6,807	0.06%
2021/06/09	35	39.70	2	40.00	39.50	33	6,842	0.48%
2021/06/08	2	39.90	0	0.00	39.95	2	6,847	0.03%
2021/06/04	3	40.72	0	0.00	40.20	3	6,848	0.04%
2021/06/02	4	41.45	8	42.16	41.50	-4	6,834	-0.06%
2021/06/01	35	41.74	37.2	42.14	42.95	-2.2	6,761	-0.03%
2021/05/27	0	0.00	3	40.00	40.00	-3	6,728	-0.04%
2021/05/26	0	0.00	3	40.12	40.30	-3	6,754	-0.04%
2021/05/25	13	40.58	2	40.55	40.25	11	6,811	0.16%
2021/05/24	2.1	39.32	1	39.55	39.40	1.1	7,005	0.01%
2021/05/21	5	38.94	5	39.22	39.70	0	7,218	0.00%
2021/05/19	8	39.08	6	39.27	39.15	2	7,246	0.03%
2021/05/18	1	38.65	2	39.03	39.35	-1	7,226	-0.01%
2021/05/17	0	0.00	3	35.85	36.00	-3	7,207	-0.04%
2021/05/14	1	38.05	0	0.00	38.50	1	7,172	0.01%
2021/05/13	3	39.00	0	0.00	38.70	3	7,120	0.04%
2021/05/12	1	39.50	6	38.99	38.80	-5	7,061	-0.07%
2021/05/11	0	41.70	10	41.99	41.50	-10	6,932	-0.14%
2021/05/10	1	45.65	2	45.35	44.95	-1	6,810	-0.01%
2021/05/07	3	46.23	0	0.00	46.15	3	6,793	0.04%
2021/05/06	1	46.35	8	45.30	45.45	-7	6,772	-0.10%
2021/05/05	1	47.70	5	46.75	45.85	-4	6,641	-0.06%
2021/05/04	14	49.91	21.2	49.89	46.90	-7.2	6,655	-0.11%
2021/05/03	4	52.78	35	52.44	50.60	-31	6,480	-0.48%
2021/04/29	62	53.47	69.1	54.76	54.00	-7.1	6,268	-0.11%
2021/04/28	11.1	51.70	19	51.39	51.50	-7.9	5,914	-0.13%
2021/04/27	60	52.51	21	52.55	52.90	39	5,973	0.65%
2021/04/26	15	49.70	12	50.72	51.30	3	5,286	0.06%
2021/04/23	18	46.90	17	46.89	46.70	1	5,025	0.02%
2021/04/22	35.2	48.23	19	47.49	47.40	16.2	4,985	0.33%
2021/04/21	13	45.93	12	47.60	48.10	1	4,755	0.02%
2021/04/20	5	44.87	2	45.10	45.15	3	4,552	0.07%
2021/04/19	5	44.81	0	0.00	45.00	5	4,541	0.11%
2021/04/16	0	0.00	4	45.45	45.45	-4	4,530	-0.09%
2021/04/15	49.2	44.73	15	45.11	45.65	34.2	4,546	0.75%
2021/04/14	124	44.72	10	43.85	44.60	114	4,524	2.52%	大買/鉅額交易
2021/04/13	44	47.02	17	46.79	45.70	27	4,463	0.60%
2021/04/12	0	47.20	3	47.93	47.85	-3	4,439	-0.07%
2021/04/09	178	46.59	3	47.47	47.00	175	4,321	4.05%	大買/鉅額交易
2021/04/08	3	45.65	10	46.14	47.95	-7	3,936	-0.18%
2021/04/07	2	42.73	0	0.00	43.60	2	3,677	0.05%
2021/04/06	5	42.72	1	42.65	42.60	4	3,617	0.11%
2021/04/01	23	44.07	6	44.23	43.00	17	3,565	0.48%
2021/03/31	3	41.50	5	41.70	42.60	-2	3,299	-0.06%
2021/03/30	5	42.12	5	41.90	41.90	0	3,258	0.00%
2021/03/29	1	40.95	13	41.42	41.50	-12	3,283	-0.37%
2021/03/26	1	40.65	0	0.00	40.95	1	3,408	0.03%
2021/03/25	18	40.73	38	40.89	40.65	-20	3,407	-0.59%
2021/03/24	7	40.16	0	0.00	39.90	7	3,341	0.21%
2021/03/23	8	40.12	0	0.00	40.10	8	3,351	0.24%
2021/03/22	13	40.91	36	41.15	40.85	-23	3,334	-0.69%
2021/03/19	32	40.91	0	0.00	40.75	32	3,311	0.97%
2021/03/18	10	40.43	5	40.90	40.25	5	3,315	0.15%
2021/03/17	5	40.15	5	40.50	40.15	0	3,410	0.00%
2021/03/15	6	39.61	11	39.60	39.60	-5	3,779	-0.13%
2021/03/11	15	39.06	30	39.00	39.20	-15	3,802	-0.39%
2021/03/09	0	0.00	20	38.67	38.85	-20	3,828	-0.52%
2021/03/08	5	39.24	0	0.00	39.10	5	3,831	0.13%
2021/03/05	1	38.60	22	38.72	38.50	-21	3,848	-0.55%
2021/03/04	1	38.95	0	0.00	38.80	1	3,866	0.03%
2021/03/03	1	39.05	1	39.35	39.15	0	3,868	0.00%
2021/03/02	0	0.00	13	39.23	39.20	-13	3,861	-0.34%
2021/02/26	8	40.39	0	0.00	40.35	8	3,836	0.21%
2021/02/25	29	40.73	35	40.31	40.25	-6	3,854	-0.16%
2021/02/24	29	42.21	20	42.31	40.65	9	3,851	0.23%
2021/02/23	21	40.53	8	40.69	43.50	13	3,745	0.35%
2021/02/22	2	39.48	0	0.00	39.55	2	3,669	0.05%
2021/02/19	15	38.93	6	39.03	39.40	9	3,735	0.24%
2021/02/04	23	37.96	5	37.90	37.95	18	3,987	0.45%
2021/02/03	3	38.00	7	38.06	37.95	-4	4,001	-0.10%
2021/02/02	4	38.25	5	38.00	38.00	-1	4,051	-0.02%
2021/02/01	5	37.80	0	0.00	38.20	5	4,040	0.12%
2021/01/28	1.2	39.08	4	40.00	39.05	-2.8	4,029	-0.07%
2021/01/26	6	40.42	2	39.40	39.40	4	3,960	0.10%
2021/01/25	14	39.01	15	39.25	39.30	-1	3,879	-0.03%
2021/01/22	20	39.40	1	40.00	39.85	19	3,840	0.49%
2021/01/21	1	39.85	2	39.58	39.95	-1	3,807	-0.03%
2021/01/20	37	40.12	33	39.97	39.00	4	3,713	0.11%
2021/01/19	0	0.00	10	39.00	39.00	-10	3,502	-0.29%
2021/01/18	0	0.00	2	37.35	38.10	-2	3,471	-0.06%
2021/01/15	3	37.85	4	37.60	37.60	-1	3,453	-0.03%
2021/01/14	11	38.16	5	38.27	38.25	6	3,435	0.17%
2021/01/13	4	37.75	10	37.80	37.65	-6	3,430	-0.17%
2021/01/11	11	38.18	18	38.09	38.05	-7	3,405	-0.21%
2021/01/08	5	38.50	3	38.43	38.65	2	3,397	0.06%
2021/01/07	7	39.16	0	0.00	39.35	7	3,387	0.21%
2021/01/06	10	39.45	5	38.95	39.10	5	3,407	0.15%
2021/01/05	0	0.00	15	39.68	39.95	-15	3,387	-0.44%
2021/01/04	2	38.50	2	38.45	38.45	0	3,346	0.00%
2020/12/31	5	38.98	28	38.98	38.90	-23	3,376	-0.68%
2020/12/30	6	38.85	3	39.20	38.90	3	3,372	0.09%
2020/12/29	0	39.50	10	39.05	38.85	-10	3,380	-0.30%
2020/12/28	65	39.69	0	0.00	39.40	65	3,369	1.93%
2020/12/25	60	39.08	49	38.93	39.10	11	3,359	0.33%
2020/12/24	10	39.29	1	39.15	38.85	9	3,353	0.27%
2020/12/23	43.1	38.86	21	38.87	39.05	22.1	3,336	0.66%
2020/12/22	19	39.23	100	38.91	37.60	-81	3,260	-2.48%
2020/12/21	0	0.00	6	38.35	39.60	-6	3,085	-0.19%
2020/12/15	6	39.35	0	0.00	39.00	6	3,211	0.19%
2020/12/14	5	40.30	0	0.00	40.20	5	3,235	0.15%
2020/12/11	17	40.50	10	39.54	39.70	7	3,239	0.22%
2020/12/10	56	41.13	25	41.53	41.50	31	3,150	0.98%
2020/12/09	3	40.25	25	39.18	40.25	-22	2,888	-0.76%
2020/12/08	5	38.30	34	38.26	37.95	-29	2,914	-1.00%
2020/12/07	6	38.37	15	38.32	38.25	-9	2,954	-0.30%
2020/12/04	20	38.60	0	0.00	38.85	20	3,010	0.66%
2020/12/03	5	38.70	0	0.00	38.55	5	3,028	0.17%
2020/12/01	11	39.07	0	0.00	38.80	11	3,166	0.35%
2020/11/30	15	39.21	0	0.00	39.50	15	3,244	0.46%
2020/11/27	0	0.00	41	38.78	38.75	-41	3,330	-1.23%
2020/11/25	20	38.80	18	38.58	38.50	2	3,684	0.05%
2020/11/23	21	39.41	15	38.80	38.80	6	3,884	0.15%
2020/11/20	23	39.97	0	0.00	39.45	23	4,026	0.57%
2020/11/19	5	39.18	12	39.36	39.55	-7	4,407	-0.16%
2020/11/18	1	36.40	3	38.02	38.00	-2	4,841	-0.04%
2020/11/17	6	36.31	7	36.41	36.10	-1	5,086	-0.02%
2020/11/16	1	37.40	0	0.00	37.65	1	5,514	0.02%
2020/11/13	5	38.02	0	0.00	38.00	5	5,769	0.09%
2020/11/12	62	38.42	31	38.36	38.20	31	5,849	0.53%
2020/11/11	15	37.53	2	37.50	37.25	13	5,701	0.23%
2020/11/10	0	0.00	15	37.78	37.20	-15	5,700	-0.26%
2020/11/09	6	36.80	8	36.71	36.60	-2	5,670	-0.04%
2020/11/06	15	36.65	15	36.82	36.65	0	5,700	0.00%
2020/11/05	10	36.65	4	36.43	37.00	6	5,730	0.10%
2020/11/04	5	36.10	0	0.00	36.20	5	5,749	0.09%
2020/11/03	0	0.00	7	35.74	35.90	-7	5,783	-0.12%
2020/11/02	1	35.60	0	0.00	35.30	1	5,817	0.02%
2020/10/30	1	36.05	0	0.00	36.05	1	5,884	0.02%
2020/10/29	1	36.05	1	36.15	36.40	0	6,145	0.00%
2020/10/28	1	36.65	2	36.90	36.70	-1	6,240	-0.02%
2020/10/27	2	36.63	10	36.50	36.85	-8	6,255	-0.13%
2020/10/26	1	36.65	0	0.00	36.60	1	6,274	0.02%
2020/10/20	10	36.30	10	36.35	36.70	0	6,393	0.00%
2020/10/19	0	0.00	1	36.60	36.60	-1	6,402	-0.02%
2020/10/16	10	36.05	10	36.00	36.00	0	6,449	0.00%
2020/10/15	1	36.70	5	37.85	36.70	-4	6,454	-0.06%
2020/10/14	3	38.25	0	0.00	37.75	3	6,469	0.05%
2020/10/13	0	0.00	6	37.70	38.00	-6	6,484	-0.09%
2020/10/12	10	36.65	20	36.40	36.45	-10	6,496	-0.15%
2020/10/08	13	37.43	22	37.67	37.00	-9	6,540	-0.14%
2020/10/07	21	36.64	35	36.51	36.60	-14	6,534	-0.21%
2020/10/06	39	37.02	20	37.44	36.65	19	6,614	0.29%
2020/10/05	22	36.93	0	0.00	37.00	22	6,697	0.33%
2020/09/30	10	36.10	15	36.40	37.00	-5	6,836	-0.07%
2020/09/29	6	36.03	0	0.00	36.15	6	6,882	0.09%
2020/09/25	0	0.00	2	36.95	35.05	-2	6,999	-0.03%
2020/09/24	2	36.55	0	0.00	36.50	2	7,014	0.03%
2020/09/22	10	38.10	31	37.80	38.25	-21	7,063	-0.30%
2020/09/21	21	37.73	1	37.70	37.95	20	7,059	0.28%
2020/09/18	24	39.03	23	39.02	38.75	1	7,118	0.01%
2020/09/17	4	38.94	0	0.00	38.55	4	7,215	0.06%
2020/09/16	13	39.46	92	39.20	39.00	-79	7,713	-1.02%
2020/09/15	3	39.62	20	39.65	39.45	-17	7,729	-0.22%
2020/09/14	13	40.15	28	39.91	39.85	-15	7,713	-0.19%
2020/09/11	57	40.29	74	40.04	39.30	-17	7,851	-0.22%
2020/09/10	2	40.50	0	0.00	40.45	2	7,835	0.03%
2020/09/09	50	39.76	50	40.10	40.00	0	8,010	0.00%
2020/09/08	5	40.60	20	40.60	40.95	-15	8,363	-0.18%
2020/09/07	6	40.78	10	40.93	40.00	-4	8,563	-0.05%
2020/09/04	0	0.00	80	41.10	41.60	-80	9,341	-0.86%
2020/09/03	52	42.26	53	41.78	41.65	-1	9,317	-0.01%
2020/09/02	31	42.23	41	42.53	43.00	-10	9,204	-0.11%
2020/09/01	53	42.66	107	42.27	42.45	-54	9,089	-0.59%	大賣/
2020/08/31	68	43.12	33	43.20	43.90	35	8,929	0.39%
2020/08/28	7	41.93	107	41.69	41.00	-100	8,733	-1.15%	大賣/
2020/08/27	2	42.55	5	42.72	42.80	-3	8,647	-0.03%
2020/08/26	10	43.03	22	42.57	43.50	-12	8,502	-0.14%
2020/08/25	129	42.08	108	42.33	43.10	21	8,357	0.25%	大買/大賣/
2020/08/24	443	41.85	105	42.78	42.95	338	7,871	4.29%	大買/大賣/鉅額交易
2020/08/21	18	37.74	63	38.57	39.05	-45	7,301	-0.62%
2020/08/20	22	35.88	24	36.07	35.50	-2	6,979	-0.03%
2020/08/19	2	35.20	5	36.01	36.05	-3	6,532	-0.05%
2020/08/17	3	33.20	2	33.65	33.45	1	6,175	0.02%
2020/08/14	0	0.00	1	33.50	33.20	-1	6,181	-0.02%
2020/08/13	1	33.70	1	33.30	33.20	0	6,184	0.00%
2020/08/11	1	33.50	0	0.00	33.50	1	6,195	0.02%
2020/08/06	8	35.14	5	35.50	34.65	3	6,272	0.05%
2020/08/05	1	35.30	0	0.00	35.30	1	6,262	0.02%
2020/08/04	1	34.85	11	36.59	35.85	-10	6,249	-0.16%
2020/08/03	0	0.00	7	36.00	36.00	-7	6,015	-0.12%
2020/07/30	0	0.00	2	32.65	32.90	-2	6,048	-0.03%
2020/07/29	1	31.45	2	32.00	31.95	-1	6,089	-0.02%
2020/07/28	1	31.00	40	31.51	30.20	-39	6,121	-0.64%
2020/07/27	10	32.33	42	31.99	31.50	-32	6,178	-0.52%
2020/07/24	1	32.60	1	33.65	32.65	0	6,503	0.00%
2020/07/21	0	0.00	1	33.50	33.20	-1	6,661	-0.02%
2020/07/20	2	31.90	0	0.00	32.30	2	6,638	0.03%
2020/07/17	46	32.43	0	0.00	32.20	46	6,611	0.70%
2020/07/16	8	34.15	21	33.34	33.45	-13	6,587	-0.20%
2020/07/15	65	35.93	19	35.35	35.35	46	6,546	0.70%
2020/07/14	19	36.27	0	0.00	35.85	19	6,506	0.29%
2020/07/13	0	0.00	1	36.00	35.75	-1	6,478	-0.02%
2020/07/09	0	0.00	4	35.75	35.65	-4	6,335	-0.06%
2020/07/08	1	34.75	0	0.00	34.75	1	6,228	0.02%
2020/07/06	1	34.85	5	34.60	34.90	-4	6,274	-0.06%
2020/07/03	0	0.00	2	34.50	34.50	-2	6,281	-0.03%
2020/07/02	2	34.00	7	34.08	34.15	-5	6,238	-0.08%
2020/07/01	2	34.05	16	33.82	33.75	-14	6,197	-0.23%
2020/06/30	10	34.10	0	0.00	33.95	10	6,164	0.16%
2020/06/24	2	34.20	9	33.63	33.60	-7	6,046	-0.12%
2020/06/23	64	35.28	37	35.16	34.50	27	5,946	0.45%
2020/06/22	5	33.70	0	0.00	33.70	5	5,400	0.09%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	5	26.93	12	26.88	27.90	-7	5,373	-0.13%
2020/06/17	3	25.93	5	26.25	26.25	-2	5,211	-0.04%
2020/06/16	38	25.19	12	25.47	25.60	26	5,102	0.51%
2020/06/15	23	24.60	33	25.11	24.00	-10	4,913	-0.20%
2020/06/12	10	25.80	8	26.35	26.30	2	4,498	0.04%
2020/06/11	36	27.55	27	27.38	27.30	9	4,282	0.21%
2020/06/10	5	26.05	0	0.00	26.05	5	3,449	0.14%
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/03	0	0.00	1	36.10	35.65	-1	3,550	-0.03%
2020/06/02	2	35.20	0	0.00	35.20	2	3,510	0.06%
2020/05/26	4	35.88	0	0.00	35.45	4	3,419	0.12%
2020/05/21	2	35.25	1	35.10	34.95	1	3,311	0.03%
2020/05/15	0	0.00	10	34.70	34.70	-10	3,301	-0.30%
2020/05/14	0	0.00	2	35.88	35.10	-2	3,294	-0.06%
2020/05/13	0	0.00	1	34.50	34.75	-1	3,204	-0.03%
2020/05/12	1	35.10	4	34.98	34.85	-3	3,219	-0.09%
2020/05/11	1	34.00	11	33.96	34.50	-10	3,219	-0.31%
2020/05/08	5	35.40	6	35.77	35.35	-1	3,171	-0.03%
2020/05/07	1	35.70	1	35.80	35.60	0	3,152	0.00%
2020/05/06	30	36.52	1.6	35.86	35.40	28.4	3,159	0.90%
2020/05/05	25	35.69	0	0.00	36.10	25	3,052	0.82%
2020/05/04	6	35.47	2	35.08	35.55	4	3,019	0.13%
2020/04/30	2	35.95	1	35.70	35.35	1	2,980	0.03%
2020/04/29	21	37.01	110	36.61	36.20	-89	2,924	-3.04%	大賣/
2020/04/28	6	32.35	27	34.19	35.00	-21	2,631	-0.80%
2020/04/23	0	0.00	31	31.53	31.60	-31	2,544	-1.22%
2020/04/22	0	0.00	1	31.00	31.85	-1	2,628	-0.04%
2020/04/21	0	0.00	23	32.09	30.90	-23	2,898	-0.79%
2020/04/20	0	0.00	2	31.90	32.15	-2	2,956	-0.07%
2020/04/17	5	32.75	0	0.00	31.80	5	3,058	0.16%
2020/04/16	1	32.50	3	32.23	32.45	-2	3,128	-0.06%
2020/04/15	0	0.00	3	31.80	31.80	-3	3,308	-0.09%
2020/04/14	6	31.65	20	31.75	31.70	-14	3,747	-0.37%
2020/04/13	0	0.00	1	32.00	31.70	-1	3,740	-0.03%
2020/04/10	3	30.93	3	31.05	31.45	0	3,713	0.00%
2020/04/09	3	31.20	0	0.00	30.80	3	3,728	0.08%
2020/04/08	4	30.33	4	29.23	30.30	0	3,630	0.00%
2020/04/06	1	27.30	0	0.00	28.00	1	3,616	0.03%
2020/03/31	2	27.00	0	0.00	27.00	2	3,816	0.05%
2020/03/30	0	28.15	1	26.80	26.80	-1	3,795	-0.03%
2020/03/27	0	0.00	10	25.80	25.60	-10	3,776	-0.26%
2020/03/25	12	25.86	16	25.51	25.20	-4	3,773	-0.11%
2020/03/23	0	0.00	19	22.93	23.75	-19	3,741	-0.51%
2020/03/19	21	22.96	33	21.35	21.20	-12	3,730	-0.32%
2020/03/18	5	23.30	4	23.70	23.45	1	3,724	0.03%
2020/03/17	5	22.88	16	23.00	22.65	-11	3,725	-0.30%
2020/03/16	2	23.85	2	24.85	23.90	0	3,760	0.00%
2020/03/13	10	24.30	1	24.35	25.20	9	3,744	0.24%
2020/03/12	0	0.00	15	28.35	26.95	-15	3,699	-0.41%
2020/03/11	1	30.20	30	29.83	29.60	-29	3,667	-0.79%
2020/03/10	0	0.00	2	28.93	29.70	-2	3,673	-0.05%
2020/03/09	0	0.00	6	30.58	30.00	-6	3,644	-0.16%
2020/03/05	8	32.05	20	31.83	31.80	-12	3,723	-0.32%
2020/03/04	0	0.00	10	31.33	31.20	-10	3,785	-0.26%
2020/03/03	0	0.00	10	31.65	31.50	-10	3,863	-0.26%
2020/03/02	0	0.00	8	30.89	30.80	-8	3,909	-0.20%
2020/02/27	0	0.00	6	32.02	31.20	-6	3,990	-0.15%
2020/02/25	5	32.60	0	0.00	32.60	5	4,004	0.12%
2020/02/18	2	34.00	0	0.00	33.30	2	3,980	0.05%
2020/02/17	1	33.10	0	0.00	33.70	1	3,981	0.03%
2020/02/06	1	33.00	2	32.75	32.65	-1	4,100	-0.02%
2020/02/05	0	0.00	1	32.70	32.60	-1	4,111	-0.02%
2020/02/03	1	32.00	4	31.99	32.65	-3	4,226	-0.07%
2020/01/31	14	32.93	2	33.25	33.25	12	4,260	0.28%
2020/01/30	1	31.25	10	32.40	31.25	-9	4,379	-0.21%
2020/01/17	23	36.05	20	34.80	35.00	3	4,515	0.07%
2020/01/16	15	35.70	27	35.36	35.60	-12	4,855	-0.25%
2020/01/15	17	33.90	75	35.83	34.70	-58	5,171	-1.12%
2020/01/14	5	32.85	2	32.78	33.40	3	5,076	0.06%
2020/01/13	11	32.12	2	31.85	32.20	9	5,014	0.18%
2020/01/10	1	30.50	0	0.00	30.50	1	4,919	0.02%
2020/01/09	11	30.43	4	30.78	30.45	7	4,821	0.15%
2020/01/08	91.4	30.55	34	30.38	30.00	57.4	4,622	1.24%
2020/01/07	50	32.95	0	0.00	32.95	50	4,187	1.19%
2020/01/03	2	40.65	41	41.54	40.65	-39	4,180	-0.93%
2020/01/02	5	42.25	0	0.00	41.75	5	4,145	0.12%
2019/12/31	16	41.55	16	41.67	41.55	0	4,125	0.00%
2019/12/30	1	42.05	0	0.00	42.20	1	4,130	0.02%
2019/12/27	51	41.55	17	42.34	42.65	34	4,072	0.83%
2019/12/26	3	39.90	0	0.00	40.00	3	3,882	0.08%
2019/12/25	0	0.00	10	40.00	40.00	-10	3,891	-0.26%
2019/12/23	0	0.00	2	40.93	40.95	-2	3,939	-0.05%
2019/12/13	8	39.70	7	39.65	39.70	1	4,096	0.02%
2019/12/12	0	0.00	8	41.02	40.65	-8	4,091	-0.20%
2019/12/11	7	41.55	5	41.52	41.55	2	4,140	0.05%
2019/12/06	0	0.00	1	41.10	40.95	-1	4,267	-0.02%
2019/12/05	3	41.20	0	0.00	40.75	3	4,350	0.07%
2019/12/02	3	40.50	8	40.20	40.55	-5	4,846	-0.10%
2019/11/29	1	41.05	5	41.50	41.30	-4	4,825	-0.08%
2019/11/28	6	40.69	14	41.39	41.15	-8	4,805	-0.17%
2019/11/27	10.3	40.40	0	0.00	40.40	10.3	4,805	0.21%
2019/11/26	1	40.65	2	40.33	40.40	-1	4,781	-0.02%
2019/11/21	0	0.00	15	38.05	38.00	-15	4,772	-0.31%
2019/11/20	0	0.00	10	38.10	38.10	-10	4,817	-0.21%
2019/11/19	5	38.70	11	38.62	38.35	-6	4,941	-0.12%
2019/11/18	1	38.60	15	38.58	38.55	-14	5,047	-0.28%
2019/11/15	11	38.55	6	38.58	38.50	5	5,139	0.10%
2019/11/14	2	39.23	0	0.00	39.00	2	5,153	0.04%
2019/11/13	14	39.63	0	0.00	39.50	14	5,170	0.27%
2019/11/12	1	39.00	2	38.70	38.95	-1	5,152	-0.02%
2019/11/11	0	0.00	5	38.49	38.45	-5	5,165	-0.10%
2019/11/08	10	37.15	4	37.05	37.70	6	5,118	0.12%
2019/11/05	1	36.80	2	36.85	36.70	-1	5,262	-0.02%
2019/11/01	0	0.00	6	37.30	37.50	-6	5,445	-0.11%
2019/10/31	6	38.20	0	0.00	37.80	6	5,524	0.11%
2019/10/30	1	36.80	0	0.00	36.30	1	5,454	0.02%
2019/10/29	30	36.62	9	38.58	36.80	21	5,455	0.38%
2019/10/25	10	40.06	0	0.00	39.65	10	5,471	0.18%
2019/10/24	47	40.29	7	40.38	41.05	40	5,478	0.73%
2019/10/23	13	42.77	9	42.49	41.40	4	5,367	0.07%
2019/10/22	0	0.00	8	45.48	46.00	-8	5,026	-0.16%
2019/10/21	2	43.60	0	0.00	43.85	2	4,938	0.04%
2019/10/18	2	43.05	0	0.00	43.00	2	5,052	0.04%
2019/10/15	0	0.00	1	43.10	42.95	-1	5,417	-0.02%
2019/10/09	4	42.14	0	0.00	42.25	4	6,022	0.07%
2019/09/27	5	43.35	5	42.10	42.00	0	6,642	0.00%
2019/09/26	0	0.00	1	43.35	43.35	-1	6,647	-0.02%
2019/09/24	0	0.00	4	44.16	44.15	-4	6,830	-0.06%
2019/09/23	5	44.57	1	44.30	44.25	4	6,855	0.06%
2019/09/20	0	0.00	3	43.35	43.70	-3	6,881	-0.04%
2019/09/19	3	43.70	0	0.00	43.60	3	6,915	0.04%
2019/09/18	3	43.82	5	43.96	43.55	-2	7,006	-0.03%
2019/09/17	2	44.80	0	0.00	44.90	2	7,016	0.03%
2019/09/16	10	45.46	1	45.85	45.45	9	7,356	0.12%
2019/09/12	1	45.10	0	0.00	45.20	1	7,546	0.01%
2019/09/11	0	0.00	4	44.55	44.45	-4	7,626	-0.05%
2019/09/10	0	0.00	1	46.80	46.55	-1	7,663	-0.01%
2019/09/09	0	0.00	2	47.23	47.45	-2	7,696	-0.03%
2019/09/06	2	46.40	7	46.67	46.40	-5	7,652	-0.07%
2019/09/05	33	47.22	25	47.05	46.90	8	7,579	0.11%
2019/09/04	2	44.55	0	0.00	44.65	2	7,246	0.03%
2019/09/03	3	45.00	0	0.00	44.15	3	7,304	0.04%
2019/09/02	3	44.43	0	0.00	44.65	3	7,324	0.04%
2019/08/29	0	0.00	1	44.00	43.95	-1	7,358	-0.01%
2019/08/27	15	43.50	16	44.09	43.95	-1	7,480	-0.01%
2019/08/23	5	44.09	0	0.00	44.10	5	7,698	0.06%
2019/08/22	3	43.80	1	43.90	43.65	2	7,756	0.03%
2019/08/21	7	45.04	28	44.87	44.70	-21	7,866	-0.27%
2019/08/20	24	43.98	13	43.45	44.00	11	7,865	0.14%
2019/08/19	11	43.01	1	43.00	42.95	10	7,868	0.13%
2019/08/16	0	0.00	7	42.54	42.40	-7	7,938	-0.09%
2019/08/12	1	42.45	0	0.00	42.45	1	8,650	0.01%
2019/08/07	0	0.00	6	41.20	40.80	-6	9,146	-0.07%
2019/08/06	5	39.58	25	39.52	40.25	-20	9,373	-0.21%
2019/08/05	6	41.14	15	41.23	40.75	-9	9,511	-0.09%
2019/08/02	80	43.62	6	43.42	42.80	74	9,501	0.78%
2019/08/01	0	0.00	1	46.00	45.50	-1	9,520	-0.01%
2019/07/31	1	45.65	0	0.00	46.40	1	9,604	0.01%
2019/07/30	46	45.94	0	0.00	45.90	46	9,658	0.48%
2019/07/29	1	49.50	10	49.40	48.60	-9	9,590	-0.09%
2019/07/26	24	48.85	4	48.44	49.15	20	9,597	0.21%
2019/07/25	46	48.26	0	0.00	48.70	46	9,792	0.47%
2019/07/24	61	47.13	4	47.08	47.10	57	9,714	0.59%
2019/07/23	10	47.16	1	47.55	46.65	9	9,926	0.09%
2019/07/22	0	0.00	2	46.70	47.95	-2	9,989	-0.02%
2019/07/18	11	47.39	4	47.54	46.10	7	10,043	0.07%
2019/07/17	0	0.00	1	48.30	48.45	-1	10,097	-0.01%
2019/07/16	7	48.54	72	49.34	48.40	-65	10,083	-0.64%
2019/07/15	9	47.87	8	47.90	50.30	1	10,169	0.01%
2019/07/12	0	0.00	2	45.63	45.80	-2	10,249	-0.02%
2019/07/11	14	45.16	4	45.16	45.15	10	10,490	0.10%
2019/07/10	2	42.93	0	0.00	43.35	2	10,518	0.02%
2019/07/08	1	44.85	0	0.00	44.15	1	11,239	0.01%
2019/07/05	4	44.96	27	45.09	44.70	-23	11,626	-0.20%
2019/07/04	0	0.00	2	44.80	44.40	-2	11,689	-0.02%
2019/07/03	2	45.15	0	0.00	44.35	2	11,692	0.02%
2019/07/02	0	0.00	3	44.48	44.50	-3	11,736	-0.03%
2019/07/01	4	45.44	2	45.25	44.85	2	11,777	0.02%
2019/06/27	0	0.00	10	44.30	43.80	-10	11,795	-0.08%
2019/06/26	2	43.50	2	43.10	43.80	0	12,025	0.00%
2019/06/25	16	44.88	11	44.57	43.60	5	12,042	0.04%
2019/06/24	40	43.60	6	43.45	43.85	34	11,977	0.28%
2019/06/21	1	45.70	132	46.12	44.20	-131	11,959	-1.10%	大賣/鉅額交易
2019/06/20	1	42.65	3	44.23	44.70	-2	11,764	-0.02%
2019/06/19	0	0.00	13	40.38	41.20	-13	11,551	-0.11%
2019/06/18	35	39.75	0	0.00	39.45	35	11,472	0.31%
2019/06/17	22	40.40	0	0.00	40.45	22	11,408	0.19%
2019/06/14	15	42.72	0	0.00	41.70	15	11,385	0.13%
2019/06/11	3	42.47	2	42.73	42.20	1	11,842	0.01%
2019/06/10	1	43.10	1	42.75	43.50	0	11,953	0.00%
2019/06/06	1	41.65	0	0.00	41.35	1	12,041	0.01%
2019/06/04	5	42.75	0	0.00	42.40	5	12,182	0.04%
2019/06/03	15	42.87	0	0.00	43.50	15	12,301	0.12%
2019/05/31	10	43.00	2	43.35	42.80	8	12,515	0.06%
2019/05/29	1	40.00	0	0.00	40.10	1	12,587	0.01%
2019/05/28	15	41.23	2	40.95	41.15	13	12,585	0.10%
2019/05/27	1	39.90	1	39.35	39.80	0	12,481	0.00%
2019/05/23	2	40.43	0	0.00	41.05	2	12,541	0.02%
2019/05/22	1	42.45	0	0.00	41.95	1	12,597	0.01%
2019/05/21	1	42.70	1	42.15	43.20	0	12,584	0.00%
2019/05/20	22	42.83	5	44.05	41.25	17	12,428	0.14%
2019/05/17	73	46.13	6	45.35	44.00	67	12,155	0.55%
2019/05/16	4	50.05	3	49.17	47.60	1	11,976	0.01%
2019/05/15	11	50.50	155	51.62	49.85	-144	11,898	-1.21%	大賣/鉅額交易
2019/05/14	5	51.68	2	51.60	52.40	3	11,712	0.03%
2019/05/13	36	47.70	10	48.44	49.05	26	11,985	0.22%
2019/05/10	20	51.63	1	52.90	51.40	19	11,760	0.16%
2019/05/09	8	51.19	0	0.00	52.40	8	11,801	0.07%
2019/05/08	51	53.35	4	54.20	53.90	47	11,664	0.40%
2019/05/07	42	53.85	17	53.50	54.30	25	11,520	0.22%
2019/05/06	13	53.53	15	52.00	52.20	-2	11,380	-0.02%
2019/05/03	1	54.80	0	0.00	54.70	1	11,257	0.01%
2019/05/02	25	56.73	115	57.47	55.70	-90	11,136	-0.81%	大賣/
2019/04/30	4	53.10	10	53.69	56.80	-6	10,804	-0.06%
2019/04/29	12	53.33	6	51.65	52.00	6	10,578	0.06%
2019/04/26	4	53.23	11	53.12	54.00	-7	10,292	-0.07%
2019/04/25	3	55.27	43	54.21	54.00	-40	10,127	-0.39%
2019/04/24	6	54.73	6	54.73	55.50	0	10,022	0.00%
2019/04/23	113	54.23	27	53.94	54.00	86	9,892	0.87%	大買/
2019/04/19	6	58.00	59	57.35	58.00	-53	9,591	-0.55%
2019/04/18	10	55.85	4	56.70	56.10	6	9,266	0.06%
2019/04/17	65	54.74	42	55.49	52.70	23	8,770	0.26%
2019/04/16	7	53.04	6	53.05	54.10	1	8,323	0.01%
2019/04/15	4	51.56	7	49.73	51.50	-3	8,062	-0.04%
2019/04/12	13	48.23	34	47.82	48.15	-21	7,662	-0.27%
2019/04/11	3	46.73	11	46.45	47.90	-8	7,218	-0.11%
2019/04/10	10	42.42	4	43.28	43.55	6	6,772	0.09%
2019/04/09	8	41.84	1	42.70	41.65	7	6,609	0.11%
2019/04/08	0	0.00	1	42.90	42.60	-1	6,517	-0.02%
2019/04/03	7	42.06	10	42.60	42.65	-3	6,400	-0.05%
2019/04/02	12	41.40	1	41.90	41.30	11	6,276	0.18%
2019/04/01	1	41.05	0	0.00	41.30	1	6,208	0.02%
2019/03/29	15	41.57	3	40.87	41.55	12	6,042	0.20%
2019/03/27	9	39.20	0	0.00	39.30	9	5,656	0.16%
2019/03/26	15	40.28	1	40.30	39.80	14	5,579	0.25%
2019/03/25	22	40.30	0	0.00	39.15	22	5,495	0.40%
2019/03/22	39	42.80	0	0.00	42.05	39	5,309	0.73%
2019/03/20	1	42.65	9	42.19	42.85	-8	5,184	-0.15%
2019/03/19	0	0.00	1	42.30	41.40	-1	5,081	-0.02%
2019/03/18	1	41.30	0	0.00	41.35	1	5,023	0.02%
2019/03/15	8	42.18	3	41.80	42.25	5	4,934	0.10%
2019/03/14	3	43.90	5	42.58	42.40	-2	4,768	-0.04%
2019/03/13	4	47.05	0	0.00	47.00	4	4,369	0.09%
2019/03/12	2	45.35	3	45.90	47.70	-1	4,164	-0.02%
2019/03/11	15	45.92	0	0.00	45.30	15	3,984	0.38%
2019/03/08	1	45.80	16	45.94	45.55	-15	3,863	-0.39%
2019/03/06	4	45.39	23	45.07	44.25	-19	3,482	-0.55%
2019/03/05	40	43.89	16	42.80	43.10	24	3,144	0.76%
2019/02/27	1	46.50	5	45.30	46.80	-4	2,746	-0.15%
2019/02/26	0	0.00	2	44.28	45.00	-2	2,631	-0.08%
2019/02/25	5	45.50	0	0.00	46.00	5	2,486	0.20%
2019/02/21	0	0.00	4	39.83	43.35	-4	2,188	-0.18%
2019/02/20	0	0.00	12	39.05	39.45	-12	2,014	-0.60%
2019/02/19	0	0.00	3	38.30	38.10	-3	1,915	-0.16%
2019/02/18	0	0.00	2	37.70	37.70	-2	1,826	-0.11%
2019/02/15	10	38.31	1	38.10	37.25	9	1,766	0.51%
2019/02/14	0	0.00	4	37.13	38.00	-4	1,693	-0.24%
2019/02/13	1	36.90	1	37.00	37.00	0	1,549	0.00%
2019/02/12	8	35.20	12	36.01	36.55	-4	1,324	-0.30%
2019/02/11	32	33.45	10	33.45	33.45	22	730	3.01%
2019/01/30	1	29.90	1	30.10	30.45	0	665	0.00%
2019/01/16	0	0.00	2	26.95	27.00	-2	428	-0.47%
2019/01/15	0	0.00	1	27.15	27.00	-1	413	-0.24%
2019/01/14	1	26.80	0	0.00	27.15	1	374	0.27%
2019/01/03	2	23.85	0	0.00	23.85	2	313	0.64%
2018/11/20	0	0.00	12	23.12	23.15	-12	344	-3.48%
2018/11/13	12	22.44	0	0.00	22.80	12	340	3.52%
2018/11/08	0	0.00	1	22.00	22.00	-1	351	-0.28%
2018/10/03	0	0.00	7	23.80	23.70	-7	422	-1.66%
2018/09/04	0	0.00	1	26.20	26.00	-1	678	-0.15%
2018/08/28	0	0.00	2	25.45	25.60	-2	1,003	-0.20%
2018/08/20	2	25.15	0	0.00	24.80	2	1,134	0.18%
2018/08/14	9	25.54	6	25.75	25.85	3	1,140	0.26%
2018/08/13	6	25.75	0	0.00	25.75	6	1,139	0.53%
2018/07/25	2	27.05	0	0.00	27.15	2	1,126	0.18%
2018/06/25	2	29.10	0	0.00	29.05	2	1,485	0.13%
2018/06/22	1	28.55	0	0.00	28.55	1	1,500	0.07%
2018/06/21	5	28.90	0	0.00	28.80	5	1,544	0.32%
2018/06/13	0	0.00	3	32.18	31.05	-3	1,555	-0.19%
2018/06/08	0	0.00	1	31.50	31.20	-1	1,481	-0.07%
2018/06/07	1	32.25	0	0.00	31.65	1	1,478	0.07%
2018/06/06	3	31.72	7	31.68	32.20	-4	1,449	-0.28%
2018/06/05	10	30.14	4	29.89	30.70	6	1,328	0.45%
2018/05/11	0	0.00	1	27.30	27.20	-1	1,296	-0.08%
2018/05/10	1	28.10	2	28.30	27.85	-1	1,288	-0.08%
2018/04/25	0	0.00	2	27.05	27.25	-2	1,412	-0.14%
2018/04/19	0	0.00	1	28.10	28.10	-1	1,427	-0.07%
2018/04/03	0	0.00	1	28.05	28.95	-1	1,598	-0.06%
2018/03/30	2	28.75	1	28.65	28.15	1	1,548	0.06%
2018/03/28	1	26.85	0	0.00	26.85	1	1,415	0.07%
2018/03/22	1	26.10	0	0.00	26.00	1	1,404	0.07%
2018/03/21	1	26.50	5	26.45	26.50	-4	1,400	-0.29%
2018/03/19	4	27.20	0	0.00	27.20	4	1,375	0.29%
2018/03/16	5	27.50	0	0.00	27.50	5	1,372	0.36%
2018/03/15	1	27.60	0	0.00	27.95	1	1,370	0.07%
2018/03/13	5	27.40	0	0.00	27.40	5	1,368	0.37%
2018/03/07	1	27.00	0	0.00	27.05	1	1,429	0.07%
2018/03/06	1	27.25	0	0.00	27.15	1	1,487	0.07%
2018/02/12	3	26.15	0	0.00	26.30	3	1,937	0.15%
2018/02/09	0	0.00	4	25.50	26.70	-4	1,944	-0.21%
2018/02/06	3	29.35	0	0.00	28.25	3	2,017	0.15%
2018/02/02	1	31.75	0	0.00	31.45	1	2,000	0.05%
2018/01/30	1	31.95	0	0.00	32.00	1	2,026	0.05%
2018/01/29	0	0.00	1	32.55	32.75	-1	2,020	-0.05%
2018/01/11	1	32.00	0	0.00	31.85	1	2,074	0.05%
2018/01/08	1	34.95	2	34.48	33.50	-1	2,066	-0.05%
2018/01/05	0	0.00	1	34.00	34.05	-1	1,939	-0.05%